1893 五洋建設(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 272 | 273 | 269 | 270 | 2,028,000 | 540 |
2005-12-29 | 269 | 276 | 267 | 272 | 11,665,000 | 544 |
2005-12-28 | 254 | 262 | 252 | 259 | 4,465,000 | 518 |
2005-12-27 | 255 | 256 | 253 | 255 | 3,022,000 | 510 |
2005-12-26 | 264 | 265 | 258 | 259 | 3,105,000 | 518 |
2005-12-22 | 265 | 270 | 260 | 264 | 5,626,000 | 528 |
2005-12-21 | 259 | 267 | 258 | 265 | 12,511,000 | 530 |
2005-12-20 | 260 | 262 | 259 | 261 | 3,717,000 | 522 |
2005-12-19 | 262 | 265 | 256 | 259 | 4,486,000 | 518 |
2005-12-16 | 257 | 262 | 255 | 260 | 2,865,000 | 520 |
2005-12-15 | 266 | 273 | 258 | 260 | 6,557,000 | 520 |
2005-12-14 | 269 | 270 | 262 | 265 | 5,717,000 | 530 |
2005-12-13 | 253 | 268 | 253 | 265 | 9,877,000 | 530 |
2005-12-12 | 254 | 257 | 251 | 251 | 6,356,000 | 502 |
2005-12-09 | 246 | 252 | 246 | 252 | 4,634,000 | 504 |
2005-12-08 | 248 | 248 | 242 | 244 | 3,534,000 | 488 |
2005-12-07 | 250 | 251 | 248 | 248 | 3,751,000 | 496 |
2005-12-06 | 254 | 254 | 248 | 249 | 9,173,000 | 498 |
2005-12-05 | 244 | 252 | 241 | 252 | 8,048,000 | 504 |
2005-12-02 | 245 | 246 | 241 | 243 | 5,967,000 | 486 |
2005-12-01 | 235 | 243 | 233 | 242 | 13,187,000 | 484 |
2005-11-30 | 230 | 233 | 227 | 233 | 8,106,000 | 466 |
2005-11-29 | 223 | 230 | 222 | 230 | 3,843,000 | 460 |
2005-11-28 | 225 | 226 | 221 | 222 | 2,705,000 | 444 |
2005-11-25 | 221 | 227 | 219 | 224 | 3,711,000 | 448 |
2005-11-24 | 230 | 232 | 221 | 224 | 6,438,000 | 448 |
2005-11-22 | 227 | 232 | 226 | 232 | 5,338,000 | 464 |
2005-11-21 | 230 | 231 | 226 | 226 | 3,258,000 | 452 |
2005-11-18 | 235 | 235 | 226 | 230 | 7,331,000 | 460 |
2005-11-17 | 220 | 231 | 219 | 225 | 9,686,000 | 450 |
2005-11-16 | 215 | 221 | 210 | 221 | 5,048,000 | 442 |
2005-11-15 | 222 | 222 | 216 | 216 | 3,402,000 | 432 |
2005-11-14 | 228 | 232 | 221 | 221 | 4,382,000 | 442 |
2005-11-11 | 217 | 225 | 217 | 224 | 7,537,000 | 448 |
2005-11-10 | 221 | 223 | 214 | 216 | 6,431,000 | 432 |
2005-11-09 | 224 | 229 | 218 | 224 | 9,940,000 | 448 |
2005-11-08 | 238 | 239 | 226 | 227 | 12,375,000 | 454 |
2005-11-07 | 239 | 247 | 236 | 240 | 13,206,000 | 480 |
2005-11-04 | 232 | 235 | 227 | 235 | 9,645,000 | 470 |
2005-11-02 | 230 | 233 | 226 | 227 | 10,615,000 | 454 |
2005-11-01 | 225 | 228 | 223 | 227 | 5,831,000 | 454 |
2005-10-31 | 225 | 226 | 216 | 223 | 14,032,000 | 446 |
2005-10-28 | 212 | 222 | 209 | 222 | 26,690,000 | 444 |
2005-10-27 | 203 | 212 | 201 | 210 | 22,249,000 | 420 |
2005-10-26 | 195 | 202 | 195 | 202 | 14,519,000 | 404 |
2005-10-25 | 192 | 195 | 192 | 194 | 7,402,000 | 388 |
2005-10-24 | 187 | 192 | 187 | 190 | 6,967,000 | 380 |
2005-10-21 | 182 | 189 | 180 | 188 | 4,556,000 | 376 |
2005-10-20 | 187 | 188 | 184 | 185 | 2,629,000 | 370 |
2005-10-19 | 186 | 188 | 185 | 186 | 2,586,000 | 372 |
2005-10-18 | 186 | 190 | 185 | 189 | 2,631,000 | 378 |
2005-10-17 | 189 | 190 | 185 | 186 | 3,842,000 | 372 |
2005-10-14 | 192 | 193 | 187 | 188 | 3,743,000 | 376 |
2005-10-13 | 192 | 194 | 189 | 192 | 2,499,000 | 384 |
2005-10-12 | 196 | 196 | 192 | 193 | 6,588,000 | 386 |
2005-10-11 | 189 | 199 | 187 | 194 | 15,180,000 | 388 |
2005-10-07 | 184 | 190 | 184 | 189 | 6,060,000 | 378 |
2005-10-06 | 188 | 190 | 183 | 184 | 4,605,000 | 368 |
2005-10-05 | 195 | 196 | 190 | 192 | 4,439,000 | 384 |
2005-10-04 | 199 | 200 | 194 | 196 | 4,738,000 | 392 |
2005-10-03 | 201 | 202 | 196 | 199 | 4,804,000 | 398 |
2005-09-30 | 204 | 205 | 201 | 202 | 8,470,000 | 404 |
2005-09-29 | 202 | 204 | 199 | 200 | 8,718,000 | 400 |
2005-09-28 | 197 | 202 | 193 | 200 | 8,817,000 | 400 |
2005-09-27 | 204 | 204 | 197 | 199 | 5,877,000 | 398 |
2005-09-26 | 197 | 202 | 197 | 202 | 9,915,000 | 404 |
2005-09-22 | 189 | 196 | 184 | 196 | 18,097,000 | 392 |
2005-09-21 | 205 | 205 | 192 | 193 | 12,705,000 | 386 |
2005-09-20 | 205 | 209 | 204 | 204 | 13,658,000 | 408 |
2005-09-16 | 197 | 202 | 195 | 202 | 19,109,000 | 404 |
2005-09-15 | 195 | 197 | 193 | 193 | 13,917,000 | 386 |
2005-09-14 | 187 | 195 | 184 | 193 | 27,438,000 | 386 |
2005-09-13 | 180 | 188 | 179 | 187 | 19,369,000 | 374 |
2005-09-12 | 182 | 183 | 179 | 181 | 5,264,000 | 362 |
2005-09-09 | 175 | 180 | 175 | 179 | 6,091,000 | 358 |
2005-09-08 | 178 | 179 | 176 | 177 | 5,135,000 | 354 |
2005-09-07 | 181 | 183 | 177 | 179 | 14,470,000 | 358 |
2005-09-06 | 174 | 181 | 173 | 177 | 22,025,000 | 354 |
2005-09-05 | 171 | 175 | 171 | 172 | 6,796,000 | 344 |
2005-09-02 | 173 | 173 | 170 | 171 | 4,114,000 | 342 |
2005-09-01 | 170 | 173 | 169 | 173 | 8,644,000 | 346 |
2005-08-31 | 168 | 169 | 167 | 168 | 1,948,000 | 336 |
2005-08-30 | 167 | 169 | 167 | 168 | 3,269,000 | 336 |
2005-08-29 | 167 | 168 | 166 | 166 | 1,898,000 | 332 |
2005-08-26 | 168 | 169 | 167 | 168 | 1,585,000 | 336 |
2005-08-25 | 169 | 170 | 167 | 168 | 2,564,000 | 336 |
2005-08-24 | 170 | 170 | 167 | 170 | 4,665,000 | 340 |
2005-08-23 | 172 | 173 | 170 | 171 | 7,569,000 | 342 |
2005-08-22 | 169 | 172 | 168 | 171 | 10,125,000 | 342 |
2005-08-19 | 170 | 170 | 166 | 166 | 9,855,000 | 332 |
2005-08-18 | 172 | 172 | 168 | 169 | 8,422,000 | 338 |
2005-08-17 | 172 | 174 | 169 | 170 | 18,053,000 | 340 |
2005-08-16 | 170 | 175 | 169 | 175 | 36,006,000 | 350 |
2005-08-15 | 164 | 167 | 163 | 165 | 7,163,000 | 330 |
2005-08-12 | 165 | 166 | 162 | 163 | 4,732,000 | 326 |
2005-08-11 | 164 | 165 | 161 | 164 | 6,187,000 | 328 |
2005-08-10 | 161 | 162 | 160 | 162 | 3,761,000 | 324 |
2005-08-09 | 158 | 161 | 158 | 159 | 3,818,000 | 318 |
2005-08-08 | 154 | 157 | 153 | 156 | 4,771,000 | 312 |
2005-08-05 | 161 | 162 | 156 | 157 | 3,258,000 | 314 |
2005-08-04 | 162 | 163 | 161 | 161 | 1,080,000 | 322 |
2005-08-03 | 163 | 163 | 161 | 161 | 4,504,000 | 322 |
2005-08-02 | 164 | 165 | 161 | 161 | 3,046,000 | 322 |
2005-08-01 | 165 | 166 | 164 | 164 | 2,107,000 | 328 |
2005-07-29 | 168 | 168 | 165 | 166 | 1,671,000 | 332 |
2005-07-28 | 168 | 168 | 166 | 168 | 4,213,000 | 336 |
2005-07-27 | 164 | 167 | 163 | 167 | 7,708,000 | 334 |
2005-07-26 | 163 | 164 | 161 | 164 | 3,404,000 | 328 |
2005-07-25 | 164 | 164 | 162 | 163 | 3,777,000 | 326 |
2005-07-22 | 164 | 165 | 162 | 164 | 4,939,000 | 328 |
2005-07-21 | 166 | 167 | 164 | 164 | 5,600,000 | 328 |
2005-07-20 | 164 | 166 | 163 | 165 | 11,318,000 | 330 |
2005-07-19 | 163 | 164 | 162 | 163 | 4,151,000 | 326 |
2005-07-15 | 164 | 164 | 162 | 163 | 1,935,000 | 326 |
2005-07-14 | 162 | 163 | 161 | 163 | 1,394,000 | 326 |
2005-07-13 | 163 | 164 | 161 | 162 | 1,414,000 | 324 |
2005-07-12 | 163 | 164 | 162 | 162 | 2,219,000 | 324 |
2005-07-11 | 164 | 165 | 162 | 163 | 1,735,000 | 326 |
2005-07-08 | 161 | 164 | 161 | 162 | 3,488,000 | 324 |
2005-07-07 | 160 | 163 | 160 | 163 | 3,757,000 | 326 |
2005-07-06 | 165 | 165 | 161 | 162 | 2,368,000 | 324 |
2005-07-05 | 166 | 166 | 163 | 164 | 2,224,000 | 328 |
2005-07-04 | 166 | 166 | 164 | 164 | 2,804,000 | 328 |
2005-07-01 | 165 | 166 | 164 | 165 | 2,160,000 | 330 |
2005-06-30 | 166 | 167 | 165 | 166 | 2,336,000 | 332 |
2005-06-29 | 168 | 168 | 166 | 167 | 2,111,000 | 334 |
2005-06-28 | 166 | 168 | 166 | 167 | 1,890,000 | 334 |
2005-06-27 | 166 | 167 | 165 | 166 | 2,730,000 | 332 |
2005-06-24 | 168 | 169 | 166 | 167 | 6,539,000 | 334 |
2005-06-23 | 172 | 174 | 169 | 170 | 11,053,000 | 340 |
2005-06-22 | 167 | 170 | 166 | 169 | 10,301,000 | 338 |
2005-06-21 | 166 | 166 | 164 | 165 | 4,722,000 | 330 |
2005-06-20 | 167 | 169 | 165 | 166 | 14,353,000 | 332 |
2005-06-17 | 162 | 164 | 162 | 164 | 2,775,000 | 328 |
2005-06-16 | 163 | 164 | 162 | 162 | 1,802,000 | 324 |
2005-06-15 | 162 | 164 | 161 | 163 | 2,462,000 | 326 |
2005-06-14 | 161 | 161 | 160 | 161 | 1,308,000 | 322 |
2005-06-13 | 161 | 162 | 159 | 160 | 2,390,000 | 320 |
2005-06-10 | 161 | 163 | 160 | 160 | 3,198,000 | 320 |
2005-06-09 | 165 | 166 | 160 | 161 | 6,475,000 | 322 |
2005-06-08 | 161 | 166 | 160 | 165 | 6,450,000 | 330 |
2005-06-07 | 162 | 163 | 159 | 160 | 3,971,000 | 320 |
2005-06-06 | 163 | 164 | 161 | 162 | 4,041,000 | 324 |
2005-06-03 | 163 | 164 | 160 | 163 | 4,308,000 | 326 |
2005-06-02 | 160 | 163 | 159 | 163 | 6,105,000 | 326 |
2005-06-01 | 160 | 160 | 157 | 158 | 2,815,000 | 316 |
2005-05-31 | 158 | 159 | 156 | 159 | 3,283,000 | 318 |
2005-05-30 | 157 | 158 | 155 | 157 | 2,529,000 | 314 |
2005-05-27 | 155 | 156 | 154 | 155 | 1,739,000 | 310 |
2005-05-26 | 158 | 159 | 152 | 154 | 4,884,000 | 308 |
2005-05-25 | 157 | 157 | 155 | 156 | 2,257,000 | 312 |
2005-05-24 | 160 | 161 | 155 | 157 | 4,259,000 | 314 |
2005-05-23 | 166 | 166 | 159 | 159 | 6,375,000 | 318 |
2005-05-20 | 161 | 165 | 158 | 164 | 6,189,000 | 328 |
2005-05-19 | 161 | 162 | 159 | 160 | 5,788,000 | 320 |
2005-05-18 | 159 | 161 | 157 | 160 | 2,860,000 | 320 |
2005-05-17 | 164 | 165 | 155 | 157 | 3,986,000 | 314 |
2005-05-16 | 169 | 170 | 160 | 161 | 3,148,000 | 322 |
2005-05-13 | 171 | 171 | 169 | 170 | 2,096,000 | 340 |
2005-05-12 | 172 | 174 | 171 | 171 | 1,478,000 | 342 |
2005-05-11 | 173 | 173 | 170 | 172 | 2,716,000 | 344 |
2005-05-10 | 177 | 178 | 175 | 175 | 1,635,000 | 350 |
2005-05-09 | 179 | 179 | 176 | 177 | 2,656,000 | 354 |
2005-05-06 | 170 | 173 | 168 | 173 | 4,367,000 | 346 |
2005-05-02 | 171 | 171 | 168 | 169 | 4,494,000 | 338 |
2005-04-28 | 176 | 177 | 171 | 173 | 4,611,000 | 346 |
2005-04-27 | 180 | 181 | 177 | 179 | 2,903,000 | 358 |
2005-04-26 | 187 | 187 | 181 | 183 | 3,773,000 | 366 |
2005-04-25 | 189 | 192 | 187 | 190 | 1,246,000 | 380 |
2005-04-22 | 191 | 191 | 187 | 187 | 2,295,000 | 374 |
2005-04-21 | 186 | 187 | 183 | 186 | 2,878,000 | 372 |
2005-04-20 | 188 | 192 | 187 | 191 | 2,295,000 | 382 |
2005-04-19 | 185 | 187 | 184 | 186 | 2,090,000 | 372 |
2005-04-18 | 176 | 185 | 176 | 182 | 3,663,000 | 364 |
2005-04-15 | 186 | 188 | 184 | 186 | 1,543,000 | 372 |
2005-04-14 | 193 | 193 | 189 | 189 | 1,573,000 | 378 |
2005-04-13 | 196 | 196 | 192 | 193 | 1,278,000 | 386 |
2005-04-12 | 196 | 197 | 195 | 196 | 1,331,000 | 392 |
2005-04-11 | 200 | 201 | 197 | 199 | 1,226,000 | 398 |
2005-04-08 | 203 | 203 | 201 | 202 | 1,185,000 | 404 |
2005-04-07 | 202 | 203 | 201 | 202 | 1,116,000 | 404 |
2005-04-06 | 202 | 203 | 200 | 201 | 1,575,000 | 402 |
2005-04-05 | 199 | 202 | 199 | 202 | 1,342,000 | 404 |
2005-04-04 | 200 | 200 | 197 | 199 | 1,122,000 | 398 |
2005-04-01 | 198 | 201 | 196 | 197 | 3,180,000 | 394 |
2005-03-31 | 201 | 201 | 199 | 200 | 1,381,000 | 400 |
2005-03-30 | 200 | 202 | 194 | 196 | 3,116,000 | 392 |
2005-03-29 | 204 | 206 | 200 | 205 | 2,746,000 | 410 |
2005-03-28 | 205 | 207 | 202 | 204 | 1,252,000 | 408 |
2005-03-25 | 200 | 207 | 199 | 207 | 5,722,000 | 414 |
2005-03-24 | 206 | 206 | 202 | 203 | 3,962,000 | 406 |
2005-03-23 | 209 | 210 | 205 | 205 | 4,142,000 | 410 |
2005-03-22 | 215 | 215 | 209 | 210 | 7,197,000 | 420 |
2005-03-18 | 205 | 208 | 203 | 208 | 7,815,000 | 416 |
2005-03-17 | 200 | 205 | 199 | 204 | 7,191,000 | 408 |
2005-03-16 | 196 | 200 | 195 | 199 | 2,624,000 | 398 |
2005-03-15 | 201 | 202 | 196 | 197 | 4,577,000 | 394 |
2005-03-14 | 195 | 200 | 195 | 200 | 5,167,000 | 400 |
2005-03-11 | 192 | 195 | 192 | 194 | 4,052,000 | 388 |
2005-03-10 | 190 | 192 | 190 | 191 | 1,291,000 | 382 |
2005-03-09 | 189 | 192 | 189 | 191 | 1,282,000 | 382 |
2005-03-08 | 193 | 194 | 190 | 190 | 1,923,000 | 380 |
2005-03-07 | 196 | 198 | 192 | 193 | 4,186,000 | 386 |
2005-03-04 | 192 | 196 | 188 | 195 | 10,009,000 | 390 |
2005-03-03 | 189 | 193 | 188 | 191 | 8,885,000 | 382 |
2005-03-02 | 188 | 190 | 187 | 188 | 2,771,000 | 376 |
2005-03-01 | 183 | 188 | 182 | 187 | 3,874,000 | 374 |
2005-02-28 | 182 | 184 | 182 | 182 | 1,315,000 | 364 |
2005-02-25 | 182 | 182 | 181 | 182 | 667,000 | 364 |
2005-02-24 | 178 | 182 | 178 | 182 | 1,237,000 | 364 |
2005-02-23 | 178 | 180 | 177 | 179 | 1,393,000 | 358 |
2005-02-22 | 182 | 182 | 178 | 180 | 2,768,000 | 360 |
2005-02-21 | 183 | 183 | 181 | 182 | 1,146,000 | 364 |
2005-02-18 | 181 | 185 | 180 | 183 | 2,188,000 | 366 |
2005-02-17 | 182 | 184 | 180 | 182 | 1,227,000 | 364 |
2005-02-16 | 186 | 186 | 182 | 183 | 1,350,000 | 366 |
2005-02-15 | 187 | 188 | 186 | 186 | 1,428,000 | 372 |
2005-02-14 | 187 | 188 | 186 | 187 | 1,749,000 | 374 |
2005-02-10 | 187 | 187 | 184 | 185 | 1,256,000 | 370 |
2005-02-09 | 186 | 189 | 186 | 187 | 2,283,000 | 374 |
2005-02-08 | 185 | 186 | 184 | 186 | 1,240,000 | 372 |
2005-02-07 | 184 | 187 | 183 | 186 | 2,582,000 | 372 |
2005-02-04 | 186 | 186 | 182 | 185 | 2,733,000 | 370 |
2005-02-03 | 185 | 188 | 185 | 186 | 3,263,000 | 372 |
2005-02-02 | 190 | 190 | 185 | 188 | 3,628,000 | 376 |
2005-02-01 | 193 | 193 | 189 | 189 | 2,129,000 | 378 |
2005-01-31 | 189 | 192 | 188 | 192 | 2,747,000 | 384 |
2005-01-28 | 191 | 191 | 188 | 190 | 2,922,000 | 380 |
2005-01-27 | 190 | 193 | 189 | 192 | 7,749,000 | 384 |
2005-01-26 | 189 | 190 | 188 | 189 | 9,075,000 | 378 |
2005-01-25 | 185 | 188 | 182 | 187 | 7,331,000 | 374 |
2005-01-24 | 181 | 186 | 179 | 186 | 8,469,000 | 372 |
2005-01-21 | 181 | 181 | 179 | 181 | 3,788,000 | 362 |
2005-01-20 | 179 | 183 | 178 | 182 | 7,479,000 | 364 |
2005-01-19 | 176 | 181 | 175 | 181 | 6,982,000 | 362 |
2005-01-18 | 177 | 180 | 175 | 175 | 3,099,000 | 350 |
2005-01-17 | 176 | 179 | 174 | 177 | 2,718,000 | 354 |
2005-01-14 | 171 | 176 | 170 | 175 | 3,489,000 | 350 |
2005-01-13 | 176 | 177 | 171 | 173 | 3,543,000 | 346 |
2005-01-12 | 178 | 179 | 175 | 176 | 4,146,000 | 352 |
2005-01-11 | 182 | 182 | 177 | 180 | 5,402,000 | 360 |
2005-01-07 | 183 | 186 | 178 | 179 | 15,533,000 | 358 |
2005-01-06 | 171 | 179 | 170 | 178 | 17,042,000 | 356 |
2005-01-05 | 166 | 171 | 164 | 171 | 18,957,000 | 342 |
2005-01-04 | 159 | 160 | 158 | 159 | 1,515,000 | 318 |
分割・併合履歴 : [2007-08-07]1株→0.5株